Options Chain for NOVAGOLD RESOURCES INC COM NEW (NG) - $11.30 as of 1/29/2026 8:00:05 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.80 | 11.50 | 10.15 | 4.97 | 0.00 | 0.00% | 10.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 1/28/2026 3:59:55 PM EST |
| 2.00 | 8.60 | 10.50 | 9.55 | 7.58 | 0.00 | 0.00% | 4.78 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/28/2026 3:59:55 PM EST |
| 3.00 | 6.80 | 9.50 | 8.15 | 8.70 | 0.00 | 0.00% | 2.72 | 0 | 167 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:55 PM EST |
| 4.00 | 6.60 | 8.50 | 7.55 | 6.70 | 0.00 | 0.00% | 1.89 | 0 | 456 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:55 PM EST |
| 5.00 | 6.30 | 6.50 | 6.40 | 6.18 | 0.00 | 0.00% | 1.28 | 0 | 564 | 1.41 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 6.00 | 4.80 | 6.60 | 5.70 | 4.70 | 0.00 | 0.00% | 0.95 | 0 | 235 | 2.67 | 0.99 | 0.01 | 0.00 | 1/26/2026 | 1/28/2026 3:59:55 PM EST |
| 7.00 | 4.30 | 4.60 | 4.45 | 4.36 | 0.00 | 0.00% | 0.64 | 0 | 501 | 1.03 | 0.96 | 0.02 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 8.00 | 2.90 | 4.00 | 3.45 | 3.34 | 0.00 | 0.00% | 0.43 | 0 | 871 | 1.25 | 0.91 | 0.05 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 9.00 | 2.40 | 3.00 | 2.70 | 2.65 | 0.00 | 0.00% | 0.30 | 0 | 892 | 0.96 | 0.84 | 0.07 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 10.00 | 1.80 | 2.05 | 1.93 | 2.05 | 0.00 | 0.00% | 0.19 | 0 | 2,290 | 0.63 | 0.74 | 0.10 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 11.00 | 1.30 | 1.85 | 1.58 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 1,062 | 0.79 | 0.62 | 0.12 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 12.00 | 0.95 | 1.05 | 1.00 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 2,993 | 0.71 | 0.50 | 0.13 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 13.00 | 0.60 | 0.85 | 0.73 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 625 | 0.74 | 0.39 | 0.12 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 14.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 394 | 0.75 | 0.30 | 0.11 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 15.00 | 0.10 | 0.55 | 0.33 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.72 | 0.24 | 0.09 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 16.00 | 0.10 | 0.60 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.84 | 0.18 | 0.08 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.12 | 0.06 | -0.01 | 1/22/2026 | 1/28/2026 3:59:55 PM EST |
| 18.00 | 0.05 | 0.45 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | 0.10 | 0.05 | -0.01 | 1/21/2026 | 1/28/2026 3:59:55 PM EST |
| 19.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.97 | 0.07 | 0.04 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.94 | 0.05 | 0.03 | 0.00 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/28/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/28/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 33 | 2.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/28/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 243 | 1.58 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.38 | -0.01 | 0.01 | 0.00 | 1/6/2026 | 1/28/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.11 | -0.04 | 0.02 | -0.01 | 1/20/2026 | 1/28/2026 3:59:55 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.79 | -0.09 | 0.05 | -0.01 | 1/26/2026 | 1/28/2026 3:59:55 PM EST |
| 9.00 | 0.20 | 0.65 | 0.43 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 371 | 0.86 | -0.16 | 0.07 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 10.00 | 0.20 | 0.75 | 0.48 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 343 | 0.65 | -0.26 | 0.10 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 11.00 | 0.60 | 1.20 | 0.90 | 1.04 | 0.00 | 0.00% | 0.08 | 0 | 112 | 0.68 | -0.38 | 0.12 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 12.00 | 1.20 | 2.55 | 1.88 | 1.30 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.94 | -0.50 | 0.13 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 13.00 | 1.60 | 2.80 | 2.20 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 101 | 1.10 | -0.61 | 0.12 | -0.01 | 1/27/2026 | 1/28/2026 3:59:55 PM EST |
| 14.00 | 2.20 | 3.60 | 2.90 | % | 0.21 | 0 | 0 | 1.15 | -0.70 | 0.11 | -0.01 | 1/28/2026 3:59:55 PM EST | |||
| 15.00 | 3.00 | 4.50 | 3.75 | 5.80 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.23 | -0.76 | 0.09 | -0.01 | 12/31/2025 | 1/28/2026 3:59:55 PM EST |
| 16.00 | 3.90 | 5.50 | 4.70 | % | 0.29 | 0 | 0 | 1.36 | -0.82 | 0.08 | -0.01 | 1/28/2026 3:59:55 PM EST | |||
| 17.00 | 4.80 | 6.40 | 5.60 | % | 0.33 | 0 | 0 | 1.41 | -0.88 | 0.06 | -0.01 | 1/28/2026 3:59:55 PM EST | |||
| 18.00 | 5.60 | 7.30 | 6.45 | % | 0.36 | 0 | 0 | 1.44 | -0.90 | 0.05 | -0.01 | 1/28/2026 3:59:55 PM EST | |||
| 19.00 | 6.80 | 8.40 | 7.60 | 8.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.61 | -0.93 | 0.04 | -0.01 | 1/22/2026 | 1/28/2026 3:59:55 PM EST |
| 20.00 | 7.70 | 9.40 | 8.55 | % | 0.43 | 0 | 0 | 1.69 | -0.95 | 0.03 | 0.00 | 1/28/2026 3:59:55 PM EST |